6777 santec Holdings(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	300	302	298	302	8,300	302
2004-12-29	279	295	266	290	14,300	290
2004-12-28	261	277	261	277	6,800	277
2004-12-27	278	278	256	259	13,400	259
2004-12-24	265	273	265	272	19,200	272
2004-12-22	272	277	265	267	11,800	267
2004-12-21	280	285	273	273	18,300	273
2004-12-20	288	302	271	277	42,200	277
2004-12-17	270	273	256	258	18,500	258
2004-12-16	280	286	270	270	6,900	270
2004-12-15	295	295	275	275	3,500	275
2004-12-14	295	295	275	290	17,100	290
2004-12-13	300	301	285	295	5,200	295
2004-12-10	301	310	287	299	21,700	299
2004-12-09	320	320	301	301	8,100	301
2004-12-08	327	327	313	319	3,600	319
2004-12-07	325	333	322	328	6,400	328
2004-12-06	332	338	324	330	3,200	330
2004-12-03	334	344	319	334	2,600	334
2004-12-02	331	340	320	339	5,400	339
2004-12-01	355	362	355	361	2,000	361
2004-11-30	370	370	356	361	2,000	361
2004-11-29	340	365	335	363	12,100	363
2004-11-26	340	345	315	340	6,400	340
2004-11-25	346	350	344	345	5,900	345
2004-11-24	355	355	350	350	3,200	350
2004-11-22	370	375	345	355	7,100	355
2004-11-19	350	378	350	378	3,100	378
2004-11-18	365	366	360	360	800	360
2004-11-17	357	380	351	356	1,700	356
2004-11-16	365	371	350	357	6,200	357
2004-11-15	385	390	375	375	2,100	375
2004-11-12	395	395	385	385	2,400	385
2004-11-11	380	395	380	395	1,100	395
2004-11-10	375	376	375	376	500	376
2004-11-09	376	376	370	375	2,600	375
2004-11-08	395	400	380	395	2,700	395
2004-11-05	430	435	400	420	11,900	420
2004-11-04	400	440	390	430	19,000	430
2004-11-02	370	380	370	370	1,200	370
2004-11-01	400	400	370	389	2,600	389
2004-10-29	415	420	410	410	2,100	410
2004-10-28	386	405	386	405	7,800	405
2004-10-27	395	395	385	386	3,400	386
2004-10-26	380	395	375	390	1,500	390
2004-10-25	400	405	390	400	1,600	400
2004-10-22	390	415	365	405	5,700	405
2004-10-21	390	420	390	400	11,800	400
2004-10-20	370	386	370	380	7,400	380
2004-10-19	370	370	370	370	600	370
2004-10-18	370	370	365	370	8,400	370
2004-10-15	360	385	360	370	7,100	370
2004-10-14	358	380	340	365	23,400	365
2004-10-13	362	362	316	353	15,300	353
2004-10-12	390	390	356	357	10,100	357
2004-10-08	424	424	390	390	5,900	390
2004-10-07	414	414	400	414	4,200	414
2004-10-06	395	410	395	409	5,500	409
2004-10-05	395	395	390	390	2,700	390
2004-10-04	385	408	385	401	3,500	401
2004-10-01	420	420	386	395	5,600	395
2004-09-30	420	425	410	425	7,200	425
2004-09-29	435	435	411	420	6,800	420
2004-09-28	435	435	420	435	11,800	435
2004-09-27	450	450	440	440	7,600	440
2004-09-24	410	435	410	435	12,700	435
2004-09-22	450	465	431	450	12,700	450
2004-09-21	465	465	421	427	18,900	427
2004-09-17	493	493	472	485	3,700	485
2004-09-16	500	500	481	496	14,800	496
2004-09-15	480	520	480	510	20,100	510
2004-09-14	500	515	480	500	45,500	500
2004-09-13	394	480	375	480	38,800	480
2004-09-10	390	400	380	400	8,700	400
2004-09-09	400	417	392	400	12,000	400
2004-09-08	426	426	401	420	11,400	420
2004-09-07	437	448	390	430	31,600	430
2004-09-06	397	425	350	425	92,300	425
2004-09-03	390	399	365	399	26,300	399
2004-09-02	415	417	403	410	10,900	410
2004-09-01	409	418	400	417	28,000	417
2004-08-31	393	409	388	409	53,900	409
2004-08-30	350	399	340	385	47,100	385
2004-08-27	343	350	336	350	16,000	350
2004-08-26	340	348	333	348	22,800	348
2004-08-25	335	339	330	339	10,300	339
2004-08-24	312	335	312	335	10,800	335
2004-08-23	313	320	311	320	20,900	320
2004-08-20	311	314	307	314	18,300	314
2004-08-19	310	313	301	313	24,800	313
2004-08-18	300	305	290	305	9,500	305
2004-08-17	280	310	280	310	17,700	310
2004-08-16	300	300	290	297	3,300	297
2004-08-13	299	300	290	300	10,000	300
2004-08-12	287	300	282	300	23,900	300
2004-08-11	280	287	278	287	10,000	287
2004-08-10	269	289	257	274	11,300	274
2004-08-09	258	269	254	269	9,600	269
2004-08-06	260	270	254	269	10,400	269
2004-08-05	272	280	257	280	11,000	280
2004-08-04	266	270	254	270	32,100	270
2004-08-03	260	271	260	270	8,300	270
2004-08-02	255	270	255	270	3,000	270
2004-07-30	260	269	260	268	2,600	268
2004-07-29	270	270	256	260	6,500	260
2004-07-28	261	277	260	270	5,500	270
2004-07-27	280	280	254	260	12,700	260
2004-07-26	290	300	275	275	44,600	275
2004-07-23	256	270	256	270	48,400	270
2004-07-22	260	262	256	256	9,400	256
2004-07-21	255	262	254	262	48,300	262
2004-07-20	266	266	254	255	5,700	255
2004-07-16	257	257	252	256	3,500	256
2004-07-15	251	262	251	257	17,600	257
2004-07-14	260	268	255	255	45,900	255
2004-07-13	255	260	254	257	10,400	257
2004-07-12	254	254	250	254	10,700	254
2004-07-09	253	253	251	251	6,700	251
2004-07-08	252	256	252	253	3,800	253
2004-07-07	255	257	251	257	9,900	257
2004-07-06	255	259	255	258	4,800	258
2004-07-05	260	260	255	255	10,900	255
2004-07-02	260	260	258	258	2,200	258
2004-07-01	259	262	259	262	4,000	262
2004-06-30	265	265	257	265	8,500	265
2004-06-29	264	268	256	265	23,200	265
2004-06-28	260	260	248	255	14,300	255
2004-06-25	257	262	256	258	23,900	258
2004-06-24	252	268	251	262	28,900	262
2004-06-23	251	259	250	252	16,300	252
2004-06-22	260	260	255	255	5,600	255
2004-06-21	265	268	251	260	18,500	260
2004-06-18	268	268	251	258	10,600	258
2004-06-17	252	257	252	253	7,300	253
2004-06-16	265	266	250	250	5,000	250
2004-06-15	270	270	252	265	6,800	265
2004-06-14	270	273	261	271	22,000	271
2004-06-11	249	295	244	275	27,200	275
2004-06-10	241	249	240	240	9,000	240
2004-06-09	245	245	240	240	3,700	240
2004-06-08	245	245	233	245	5,100	245
2004-06-07	240	243	236	243	8,900	243
2004-06-04	243	243	226	235	3,300	235
2004-06-03	225	239	225	239	2,500	239
2004-06-02	240	240	235	235	9,400	235
2004-06-01	240	240	235	235	2,000	235
2004-05-31	236	240	229	240	23,900	240
2004-05-28	245	252	245	245	2,000	245
2004-05-27	250	250	245	245	400	245
2004-05-26	242	250	239	250	9,100	250
2004-05-25	247	247	240	245	4,900	245
2004-05-24	257	257	240	245	6,200	245
2004-05-21	250	256	250	256	2,500	256
2004-05-20	246	256	241	241	2,400	241
2004-05-19	231	240	231	240	1,900	240
2004-05-18	229	240	224	234	4,400	234
2004-05-17	270	270	240	240	10,700	240
2004-05-14	280	285	270	270	1,900	270
2004-05-13	300	300	290	290	7,200	290
2004-05-12	300	300	291	300	5,000	300
2004-05-11	299	300	265	300	15,000	300
2004-05-10	282	300	280	300	15,000	300
2004-05-07	300	300	275	300	11,900	300
2004-05-06	310	310	300	300	6,600	300
2004-04-30	309	310	303	310	7,900	310
2004-04-28	308	310	303	309	3,500	309
2004-04-27	305	310	301	309	9,800	309
2004-04-26	310	310	304	304	6,700	304
2004-04-23	310	310	301	310	5,700	310
2004-04-22	310	310	305	310	39,100	310
2004-04-21	310	310	305	310	13,600	310
2004-04-20	310	310	305	306	12,900	306
2004-04-19	305	305	301	302	14,200	302
2004-04-16	311	311	300	302	9,900	302
2004-04-15	305	314	300	301	21,800	301
2004-04-14	310	313	303	310	28,100	310
2004-04-13	305	315	300	300	21,700	300
2004-04-12	315	320	312	312	11,000	312
2004-04-09	305	315	295	314	19,000	314
2004-04-08	300	305	291	300	9,600	300
2004-04-07	314	318	300	300	74,200	300
2004-04-06	333	334	318	318	13,600	318
2004-04-05	313	326	313	323	22,500	323
2004-04-02	300	310	290	308	11,000	308
2004-04-01	298	305	290	303	35,600	303
2004-03-31	319	319	297	304	103,400	304
2004-03-30	327	330	317	321	56,800	321
2004-03-29	296	330	296	317	31,100	317
2004-03-26	281	311	281	290	45,300	290
2004-03-25	265	280	265	275	27,000	275
2004-03-24	260	270	257	269	31,600	269
2004-03-23	253	257	243	256	31,400	256
2004-03-22	230	260	230	248	26,400	248
2004-03-19	238	238	228	228	22,000	228
2004-03-18	239	239	235	238	5,300	238
2004-03-17	233	239	233	239	16,300	239
2004-03-16	250	250	242	242	39,900	242
2004-03-15	231	249	230	242	30,200	242
2004-03-12	224	224	223	223	700	223
2004-03-11	230	230	221	223	10,200	223
2004-03-10	230	235	230	230	5,400	230
2004-03-09	230	234	220	226	24,900	226
2004-03-08	225	226	225	226	6,300	226
2004-03-05	220	240	215	215	23,500	215
2004-03-04	210	215	210	215	40,300	215
2004-03-03	210	210	208	208	5,400	208
2004-03-02	210	210	206	208	6,300	208
2004-03-01	212	217	207	207	13,000	207
2004-02-27	208	220	208	220	7,500	220
2004-02-26	202	216	202	216	2,000	216
2004-02-25	200	201	195	197	5,200	197
2004-02-24	211	211	208	208	4,400	208
2004-02-23	215	215	210	210	800	210
2004-02-20	211	215	210	215	1,700	215
2004-02-19	219	219	210	210	4,300	210
2004-02-18	215	215	210	210	3,000	210
2004-02-17	210	210	210	210	500	210
2004-02-16	215	219	210	219	2,200	219
2004-02-13	211	220	211	215	2,400	215
2004-02-12	225	225	210	210	1,600	210
2004-02-10	225	227	220	225	7,500	225
2004-02-09	225	230	225	225	5,300	225
2004-02-06	215	225	215	225	1,100	225
2004-02-05	210	220	210	220	1,500	220
2004-02-04	225	225	210	213	4,800	213
2004-02-03	222	226	222	225	5,700	225
2004-02-02	225	225	224	224	3,900	224
2004-01-30	224	227	221	227	5,300	227
2004-01-29	228	228	223	223	11,500	223
2004-01-28	229	232	226	230	9,500	230
2004-01-27	232	237	230	230	13,800	230
2004-01-26	230	233	227	230	27,500	230
2004-01-23	226	229	226	227	4,200	227
2004-01-22	230	230	225	226	12,600	226
2004-01-21	231	232	231	231	1,500	231
2004-01-20	232	236	231	231	5,700	231
2004-01-19	235	238	225	232	18,500	232
2004-01-16	230	230	227	230	5,900	230
2004-01-15	230	232	224	230	13,800	230
2004-01-14	239	240	225	230	26,100	230
2004-01-13	230	245	230	239	20,200	239
2004-01-09	221	242	220	223	12,600	223
2004-01-08	208	219	208	209	14,100	209
2004-01-07	193	200	193	199	3,700	199
2004-01-06	198	200	190	192	6,700	192
2004-01-05	200	200	190	198	9,800	198

分割・併合履歴：なし